Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bank of China Ltd (OP: BACHF )

0.4600 UNCHANGED
Streaming Delayed Price Updated: 2:08 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2019 0.4030 0.4120 0.4030 0.4120 400 -0.00(-0.72%)
Jul 30, 2019 0.4100 0.4150 0.4075 0.4150 1,322 +0.01(+1.52%)
Jul 29, 2019 0.4088 0.4088 0.4088 0.4088 1,000 -0.00(-0.29%)
Jul 26, 2019 0.4175 0.4175 0.4100 0.4100 22,000 -0.02(-3.53%)
Jul 25, 2019 0.4145 0.4250 0.4145 0.4250 27,961 +0.00(+1.07%)
Jul 23, 2019 0.4205 0.4205 0.4205 0 +0.00(+0.12%)
Jul 22, 2019 0.4180 0.4200 0.4180 0.4200 200 -0.01(-2.33%)
Jul 19, 2019 0.4300 0.4300 0.4300 0.4300 5,000 +0.01(+2.26%)
Jul 18, 2019 0.4205 0.4205 0.4205 0.4205 2,000 +0.00(+0.12%)
Jul 17, 2019 0.4170 0.4200 0.4150 0.4200 14,636 -0.01(-1.18%)
Jul 16, 2019 0.4250 0.4250 0.4250 0.4250 29,702 +0.02(+3.66%)
Jul 15, 2019 0.4100 0.4300 0.4100 0.4100 12,575 -0.00(-0.97%)
Jul 12, 2019 0.4300 0.4300 0.4140 0.4140 31,000 -0.01(-1.43%)
Jul 11, 2019 0.4300 0.4300 0.4200 0.4200 5,060,160 +0.02(+5.00%)
Jul 10, 2019 0.4000 0.4100 0.4000 0.4000 10,500 -0.02(-4.49%)
Jul 09, 2019 0.4250 0.4250 0.4188 0.4188 7,200 -0.01(-1.46%)
Jul 08, 2019 0.4050 0.4250 0.4050 0.4250 17,854 +0.02(+3.66%)
Jul 05, 2019 0.4100 0.4200 0.4100 0.4100 50,200 -0.02(-3.64%)
Jul 03, 2019 0.4300 0.4300 0.4158 0.4255 3,500 -0.00(-1.05%)
Jul 02, 2019 0.4300 0.4300 0.4270 0.4300 92,000 +0.02(+3.61%)
Jul 01, 2019 0.4150 0.4150 0.4150 0.4150 7,200 -0.01(-1.89%)
Jun 27, 2019 0.4230 0.4230 0.4230 0 +0.01(+3.17%)
Jun 26, 2019 0.4100 0.4100 0.4100 0.4100 1,000 -0.01(-2.38%)
Jun 25, 2019 0.4200 0.4200 0.4200 0.4200 6,000 -0.01(-1.18%)
Jun 24, 2019 0.4250 0.4250 0.4250 0.4250 128 +0.00(+0.00%)
Jun 21, 2019 0.4250 0.4250 0.4250 0.4250 500 +0.00(+0.24%)
Jun 20, 2019 0.4240 0.4240 0.4240 0.4240 2,000 +0.01(+3.41%)
Jun 17, 2019 0.4100 0.4100 0.4100 0 -0.00(-0.17%)
Jun 13, 2019 0.4107 0.4107 0.4107 0 +0.00(+0.29%)
Jun 12, 2019 0.4173 0.4173 0.4050 0.4095 34,500 -0.01(-1.87%)
Jun 11, 2019 0.4173 0.4173 0.4173 0.4173 4,173,237 +0.01(+2.35%)
Jun 10, 2019 0.4077 0.4077 0.4077 0.4077 450 -0.01(-1.76%)
Jun 07, 2019 0.4150 0.4150 0.4150 0.4150 1,000 +0.00(+0.97%)
Jun 06, 2019 0.4000 0.4110 0.4000 0.4110 7,500 +0.01(+1.48%)
Jun 05, 2019 0.4150 0.4150 0.4050 0.4050 7,900 -0.01(-3.57%)
Jun 04, 2019 0.4000 0.4200 0.4000 0.4200 4,500 +0.01(+1.82%)
May 31, 2019 0.4125 0.4125 0.4125 0 +0.01(+1.85%)
May 29, 2019 0.4050 0.4050 0.4050 0 -0.01(-3.57%)
May 28, 2019 0.4200 0.4200 0.4200 0.4200 8,000 +0.01(+3.70%)
May 24, 2019 0.4050 0.4190 0.4050 0.4050 2,600 -0.04(-8.99%)
May 21, 2019 0.4450 0.4450 0.4450 0 +0.02(+3.49%)
May 17, 2019 0.4300 0.4300 0.4300 0 -0.02(-4.27%)
May 16, 2019 0.4492 0.4492 0.4492 0.4492 2,005 +0.02(+4.17%)
May 15, 2019 0.4250 0.4500 0.4250 0.4312 112,541 -0.02(-3.53%)
May 14, 2019 0.4470 0.4470 0.4470 0.4470 1,000 +0.01(+1.59%)
May 13, 2019 0.4470 0.4470 0.4320 0.4400 51,600 -0.01(-1.57%)
May 10, 2019 0.4475 0.4475 0.4470 0.4470 2,000 -0.00(-0.67%)
May 09, 2019 0.4550 0.4550 0.4350 0.4500 35,450 -0.01(-2.17%)
May 08, 2019 0.4650 0.4650 0.4600 0.4600 63,600 -0.01(-3.16%)
May 07, 2019 0.4750 0.4750 0.4750 0.4750 5,000 -0.00(-0.84%)
May 06, 2019 0.4790 0.4790 0.4790 0.4790 250 -0.01(-2.24%)
May 03, 2019 0.4800 0.4900 0.4800 0.4900 3,100 +0.02(+4.26%)
May 02, 2019 0.4700 0.4700 0.4700 0.4700 1,000 +0.01(+2.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.